Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.10	35.30	34.89	34.90	421,100	-0.38(-1.09%)
Nov 27, 2019	35.77	35.86	34.96	35.28	813,800	-0.20(-0.55%)
Nov 26, 2019	35.16	35.69	35.00	35.48	1,140,927	+0.42(+1.20%)
Nov 25, 2019	34.32	35.22	34.32	35.06	992,268	+0.85(+2.48%)
Nov 22, 2019	34.48	34.56	33.90	34.21	941,900	-0.20(-0.58%)
Nov 21, 2019	34.73	35.01	34.12	34.41	945,814	-0.32(-0.92%)
Nov 20, 2019	35.03	35.35	34.51	34.73	1,357,671	-0.07(-0.20%)
Nov 19, 2019	35.44	35.62	34.61	34.80	1,773,981	-0.67(-1.89%)
Nov 18, 2019	36.68	36.81	35.22	35.47	1,235,354	-1.19(-3.25%)
Nov 15, 2019	36.24	37.00	36.05	36.66	2,501,600	+0.58(+1.61%)
Nov 14, 2019	35.68	36.18	35.41	36.08	1,052,758	+0.57(+1.61%)
Nov 13, 2019	35.11	35.77	35.11	35.51	830,916	+0.13(+0.37%)
Nov 12, 2019	35.56	35.83	35.08	35.38	1,380,262	-0.12(-0.34%)
Nov 11, 2019	35.40	35.67	34.96	35.50	1,532,457	-0.06(-0.17%)
Nov 08, 2019	35.51	35.96	35.20	35.56	1,024,200	+0.04(+0.11%)
Nov 07, 2019	35.39	35.87	35.29	35.52	1,184,902	+0.45(+1.28%)
Nov 06, 2019	35.54	35.67	35.02	35.07	1,813,938	-0.35(-0.99%)
Nov 05, 2019	35.84	36.31	34.71	35.42	2,376,366	-0.36(-1.01%)
Nov 04, 2019	36.38	36.75	35.72	35.78	1,867,474	-0.24(-0.67%)
Nov 01, 2019	35.52	36.82	35.44	36.02	3,070,100	+1.03(+2.94%)
Oct 31, 2019	36.06	36.06	34.33	34.99	8,487,331	-3.54(-9.19%)
Oct 30, 2019	36.36	39.13	35.75	38.53	8,602,112	+5.20(+15.60%)
Oct 29, 2019	34.37	34.50	33.15	33.33	3,477,659	-1.00(-2.91%)
Oct 28, 2019	33.84	34.53	33.78	34.33	1,327,251	+0.63(+1.87%)
Oct 25, 2019	33.21	33.90	32.96	33.70	1,038,300	+0.39(+1.17%)
Oct 24, 2019	33.42	33.43	32.69	33.31	726,645	-0.01(-0.03%)
Oct 23, 2019	33.10	33.40	32.58	33.32	1,011,016	+0.25(+0.76%)
Oct 22, 2019	32.76	33.36	31.84	33.07	1,486,675	+0.22(+0.67%)
Oct 21, 2019	33.00	33.77	32.78	32.85	1,394,005	+0.06(+0.18%)
Oct 18, 2019	32.43	32.90	31.66	32.79	1,557,300	+0.05(+0.15%)
Oct 17, 2019	31.80	32.89	31.66	32.74	1,804,330	+1.07(+3.36%)
Oct 16, 2019	31.70	31.72	30.91	31.68	1,217,370	+0.05(+0.14%)
Oct 15, 2019	31.24	31.79	30.71	31.63	1,655,453	+0.45(+1.44%)
Oct 14, 2019	30.76	31.30	30.40	31.18	1,364,471	+0.32(+1.05%)
Oct 11, 2019	30.46	31.24	30.18	30.86	1,048,700	+0.70(+2.32%)
Oct 10, 2019	30.19	30.99	30.14	30.16	1,065,285	-0.34(-1.11%)
Oct 09, 2019	30.48	30.79	29.76	30.50	1,134,607	+0.17(+0.54%)
Oct 08, 2019	29.14	30.45	28.78	30.33	1,599,811	+1.35(+4.66%)
Oct 07, 2019	28.77	29.15	28.50	28.98	916,045	+0.18(+0.64%)
Oct 04, 2019	28.75	29.08	28.30	28.80	871,400	+0.04(+0.12%)
Oct 03, 2019	28.22	28.76	27.54	28.76	719,285	+0.46(+1.64%)
Oct 02, 2019	28.44	28.63	27.73	28.30	1,153,315	-0.29(-1.03%)
Oct 01, 2019	27.85	28.66	27.68	28.59	998,475	+0.83(+2.99%)
Sep 30, 2019	27.48	27.82	27.23	27.76	1,104,967	+0.27(+0.96%)
Sep 27, 2019	27.92	28.14	27.49	27.50	701,800	-0.45(-1.63%)
Sep 26, 2019	27.86	28.11	27.37	27.95	808,814	-0.04(-0.14%)
Sep 25, 2019	27.25	28.21	27.25	27.99	990,949	+0.93(+3.44%)
Sep 24, 2019	27.76	28.21	26.72	27.06	1,286,922	-0.74(-2.66%)
Sep 23, 2019	27.03	27.96	26.95	27.80	1,134,493	+0.79(+2.92%)
Sep 20, 2019	27.61	27.67	26.94	27.01	2,181,000	-0.68(-2.46%)
Sep 19, 2019	28.41	28.61	27.59	27.69	1,209,649	-0.71(-2.50%)
Sep 18, 2019	28.58	28.60	27.90	28.40	1,447,280	-0.39(-1.35%)
Sep 17, 2019	28.98	29.07	28.04	28.79	1,052,507	+0.39(+1.37%)
Sep 16, 2019	28.31	28.84	28.07	28.40	2,001,230	-0.16(-0.56%)
Sep 13, 2019	28.31	28.74	28.14	28.56	1,227,400	+0.51(+1.82%)
Sep 12, 2019	27.45	28.19	27.19	28.05	1,665,442	+0.65(+2.37%)
Sep 11, 2019	26.64	27.45	25.94	27.40	1,470,265	+0.94(+3.55%)
Sep 10, 2019	25.74	26.48	25.57	26.46	1,376,293	+0.72(+2.80%)
Sep 09, 2019	24.56	25.78	24.39	25.74	1,778,601	+1.21(+4.93%)
Sep 06, 2019	24.73	25.23	24.32	24.53	887,000	-0.07(-0.28%)
Sep 05, 2019	24.13	24.86	24.00	24.60	1,278,353	+0.71(+2.97%)
Sep 04, 2019	23.41	24.20	23.31	23.89	1,397,837	+0.61(+2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.